名前 | Prospect Capital Corporation 6.875% Notes due 2029 |
ティッカー | PBC |
国 | United States |
上場年 | 2018.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.2 | 25.95 | 25.95 | 26.17 | 5400.0 | 26.17 |
2021-02-12 | 26.2 | 25.92 | 26.18 | 26.08 | 5200.0 | 26.08 |
2021-02-11 | 26.27 | 25.86 | 25.86 | 26.2 | 14200.0 | 26.2 |
2021-02-10 | 25.97 | 25.92 | 25.93 | 25.92 | 3800.0 | 25.92 |
2021-02-09 | 26.03 | 25.86 | 25.89 | 25.92 | 6700.0 | 25.92 |
2021-02-08 | 26.05 | 25.95 | 26.01 | 25.99 | 6800.0 | 25.99 |
2021-02-05 | 25.88 | 25.85 | 25.88 | 25.88 | 6100.0 | 25.88 |
2021-02-04 | 25.97 | 25.85 | 25.95 | 25.88 | 8100.0 | 25.88 |
2021-02-03 | 25.98 | 25.96 | 25.98 | 25.97 | 2700.0 | 25.97 |
2021-02-02 | 26.0 | 25.92 | 26.0 | 25.98 | 4400.0 | 25.98 |
2021-02-01 | 26.0 | 25.95 | 26.0 | 26.0 | 7000.0 | 26.0 |
2021-01-29 | 26.24 | 26.0 | 26.12 | 26.0 | 8600.0 | 26.0 |
2021-01-28 | 26.29 | 26.0 | 26.08 | 26.17 | 9200.0 | 26.17 |
2021-01-27 | 26.2 | 26.05 | 26.05 | 26.2 | 10600.0 | 26.2 |
2021-01-26 | 26.17 | 25.99 | 26.05 | 26.15 | 7200.0 | 26.15 |
2021-01-25 | 26.04 | 25.93 | 26.0 | 26.0 | 8000.0 | 26.0 |
2021-01-22 | 26.08 | 25.92 | 25.92 | 25.95 | 4500.0 | 25.95 |
2021-01-21 | 26.0 | 25.89 | 25.91 | 25.92 | 4700.0 | 25.92 |
2021-01-20 | 25.96 | 25.94 | 25.94 | 25.96 | 300.0 | 25.96 |
2021-01-19 | 26.03 | 25.82 | 26.02 | 25.85 | 12200.0 | 25.85 |
2021-01-15 | 25.96 | 25.83 | 25.85 | 25.96 | 4000.0 | 25.96 |
2021-01-14 | 26.14 | 25.74 | 26.02 | 25.82 | 5100.0 | 25.82 |
2021-01-13 | 26.13 | 25.81 | 25.92 | 26.1 | 8700.0 | 26.1 |
2021-01-12 | 26.05 | 25.82 | 26.05 | 25.89 | 7000.0 | 25.89 |
2021-01-11 | 26.26 | 25.93 | 26.22 | 25.94 | 5000.0 | 25.94 |
2021-01-08 | 26.39 | 26.26 | 26.39 | 26.26 | 400.0 | 26.26 |
2021-01-07 | 26.42 | 26.09 | 26.15 | 26.25 | 2900.0 | 26.25 |
2021-01-06 | 26.49 | 26.08 | 26.09 | 26.15 | 14500.0 | 26.15 |
2021-01-05 | 26.08 | 25.86 | 25.86 | 26.08 | 700.0 | 26.08 |
2021-01-04 | 26.27 | 25.85 | 25.85 | 25.95 | 7500.0 | 25.95 |
2020-12-31 | 26.05 | 25.67 | 26.05 | 25.84 | 2900.0 | 25.84 |
2020-12-30 | 26.15 | 26.05 | 26.11 | 26.08 | 1300.0 | 26.08 |
2020-12-29 | 26.1 | 26.06 | 26.09 | 26.06 | 2200.0 | 26.06 |
2020-12-28 | 26.29 | 26.07 | 26.29 | 26.16 | 2700.0 | 26.16 |
2020-12-24 | 26.07 | 26.06 | 26.06 | 26.07 | 1700.0 | 26.07 |
2020-12-23 | 26.22 | 26.11 | 26.11 | 26.11 | 1600.0 | 26.11 |
2020-12-22 | 26.22 | 26.09 | 26.22 | 26.09 | 900.0 | 26.09 |
2020-12-21 | 26.15 | 26.05 | 26.05 | 26.08 | 2300.0 | 26.08 |
2020-12-18 | 26.33 | 26.05 | 26.06 | 26.05 | 6000.0 | 26.05 |
2020-12-17 | 26.24 | 25.86 | 25.86 | 26.24 | 19500.0 | 26.24 |
2020-12-16 | 26.05 | 25.84 | 25.92 | 25.84 | 7300.0 | 25.84 |
2020-12-15 | 26.18 | 25.88 | 25.96 | 25.92 | 13400.0 | 25.92 |
2020-12-14 | 26.01 | 25.86 | 25.88 | 25.87 | 3600.0 | 25.87 |
2020-12-11 | 26.11 | 25.7 | 26.09 | 25.92 | 6100.0 | 25.92 |
2020-12-10 | 26.26 | 26.02 | 26.2 | 26.03 | 8000.0 | 26.03 |
2020-12-09 | 26.6 | 26.19 | 26.6 | 26.19 | 2100.0 | 26.19 |
2020-12-08 | 26.39 | 26.29 | 26.34 | 26.35 | 2800.0 | 26.35 |
2020-12-07 | 26.39 | 26.02 | 26.1 | 26.35 | 10300.0 | 26.35 |
2020-12-04 | 26.14 | 26.01 | 26.01 | 26.14 | 1700.0 | 26.14 |
2020-12-03 | 26.18 | 26.07 | 26.07 | 26.11 | 1000.0 | 26.11 |
2020-12-02 | 26.24 | 25.97 | 26.01 | 26.0 | 12700.0 | 26.0 |
2020-12-01 | 26.15 | 26.0 | 26.0 | 26.06 | 700.0 | 26.06 |
2020-11-30 | 26.28 | 25.97 | 26.15 | 25.99 | 1600.0 | 25.99 |
2020-11-27 | 26.7 | 26.39 | 26.7 | 26.39 | 700.0 | 25.96 |
2020-11-25 | 26.4 | 26.3 | 26.4 | 26.35 | 1000.0 | 25.92 |
2020-11-24 | 26.66 | 26.3 | 26.48 | 26.32 | 4800.0 | 25.89 |
2020-11-23 | 26.66 | 26.62 | 26.62 | 26.62 | 1000.0 | 26.19 |
2020-11-20 | 26.68 | 26.52 | 26.55 | 26.65 | 2400.0 | 26.22 |
2020-11-19 | 26.8 | 26.5 | 26.68 | 26.68 | 5800.0 | 26.25 |
2020-11-18 | 26.7 | 26.55 | 26.7 | 26.69 | 7700.0 | 26.26 |
2020-11-17 | 26.7 | 26.4 | 26.59 | 26.63 | 9400.0 | 26.2 |
2020-11-16 | 26.83 | 26.3 | 26.32 | 26.7 | 9100.0 | 26.26 |
2020-11-13 | 26.75 | 26.19 | 26.44 | 26.34 | 10500.0 | 25.91 |
2020-11-12 | 26.49 | 26.09 | 26.09 | 26.49 | 2300.0 | 26.06 |
2020-11-11 | 26.09 | 26.09 | 26.09 | 26.09 | 500.0 | 25.66 |
2020-11-10 | 26.15 | 26.08 | 26.15 | 26.1 | 3200.0 | 25.68 |
2020-11-09 | 26.38 | 26.21 | 26.25 | 26.21 | 3500.0 | 25.78 |
2020-11-06 | 26.25 | 26.06 | 26.11 | 26.25 | 3500.0 | 25.82 |
2020-11-05 | 26.7 | 26.1 | 26.1 | 26.7 | 7000.0 | 26.26 |
2020-11-04 | 26.25 | 26.02 | 26.25 | 26.25 | 2300.0 | 25.82 |
2020-11-03 | 26.25 | 25.7 | 25.7 | 26.0 | 9400.0 | 25.58 |
2020-11-02 | 25.75 | 25.52 | 25.55 | 25.6 | 5600.0 | 25.18 |
2020-10-30 | 25.86 | 25.75 | 25.86 | 25.75 | 1100.0 | 25.33 |
2020-10-29 | 26.0 | 25.92 | 25.97 | 25.92 | 1300.0 | 25.5 |
2020-10-28 | 26.15 | 25.65 | 25.72 | 25.9 | 13900.0 | 25.47 |
2020-10-27 | 25.9 | 25.69 | 25.8 | 25.78 | 4500.0 | 25.36 |
2020-10-26 | 25.8 | 25.5 | 25.5 | 25.79 | 3800.0 | 25.37 |
2020-10-23 | 25.82 | 25.59 | 25.6 | 25.82 | 3400.0 | 25.4 |
2020-10-22 | 25.66 | 25.57 | 25.65 | 25.64 | 3600.0 | 25.22 |
2020-10-21 | 25.56 | 25.43 | 25.47 | 25.56 | 5500.0 | 25.14 |
2020-10-20 | 25.67 | 25.47 | 25.67 | 25.47 | 1400.0 | 25.05 |
2020-10-19 | 25.64 | 25.45 | 25.55 | 25.45 | 3200.0 | 25.04 |
2020-10-16 | 25.74 | 25.55 | 25.55 | 25.57 | 5200.0 | 25.15 |
2020-10-15 | 25.78 | 25.53 | 25.55 | 25.6 | 4900.0 | 25.18 |
2020-10-14 | 25.82 | 25.61 | 25.69 | 25.68 | 7700.0 | 25.26 |
2020-10-13 | 25.64 | 25.53 | 25.55 | 25.58 | 6800.0 | 25.16 |
2020-10-12 | 25.64 | 25.58 | 25.58 | 25.6 | 1400.0 | 25.18 |
2020-10-09 | 25.58 | 25.51 | 25.52 | 25.54 | 2000.0 | 25.12 |
2020-10-08 | 25.65 | 25.5 | 25.5 | 25.64 | 1900.0 | 25.22 |
2020-10-07 | 25.66 | 25.44 | 25.44 | 25.46 | 2400.0 | 25.05 |
2020-10-06 | 25.67 | 25.52 | 25.56 | 25.67 | 4500.0 | 25.25 |
2020-10-05 | 25.6 | 25.5 | 25.58 | 25.5 | 12100.0 | 25.08 |
2020-10-02 | 25.6 | 25.42 | 25.42 | 25.6 | 5500.0 | 25.18 |
2020-10-01 | 25.65 | 25.35 | 25.35 | 25.53 | 11700.0 | 25.11 |
2020-09-30 | 25.64 | 25.26 | 25.64 | 25.4 | 8400.0 | 24.99 |
2020-09-29 | 25.55 | 25.46 | 25.47 | 25.52 | 2000.0 | 25.1 |
2020-09-28 | 25.6 | 25.4 | 25.58 | 25.6 | 1600.0 | 25.18 |
2020-09-25 | 25.38 | 25.23 | 25.33 | 25.36 | 6400.0 | 24.95 |
2020-09-24 | 25.46 | 25.07 | 25.31 | 25.41 | 1100.0 | 24.99 |
2020-09-23 | 26.32 | 25.25 | 25.98 | 25.31 | 21900.0 | 24.9 |
2020-09-22 | 26.12 | 25.52 | 26.12 | 25.52 | 6700.0 | 25.11 |
2020-09-21 | 26.42 | 25.92 | 25.94 | 26.12 | 3800.0 | 25.69 |
2020-09-18 | 26.07 | 25.73 | 25.86 | 25.94 | 6400.0 | 25.52 |
2020-09-17 | 25.89 | 25.39 | 25.8 | 25.85 | 2700.0 | 25.43 |
2020-09-16 | 25.89 | 25.52 | 25.87 | 25.71 | 6700.0 | 25.29 |
2020-09-15 | 25.98 | 25.85 | 25.98 | 25.98 | 3200.0 | 25.55 |
2020-09-14 | 26.12 | 25.52 | 25.56 | 26.12 | 10200.0 | 25.69 |
2020-09-11 | 25.7 | 25.5 | 25.5 | 25.7 | 4700.0 | 25.28 |
2020-09-10 | 25.7 | 25.36 | 25.58 | 25.53 | 4800.0 | 25.11 |
2020-09-09 | 25.65 | 25.46 | 25.48 | 25.46 | 2300.0 | 25.05 |
2020-09-08 | 25.67 | 25.32 | 25.32 | 25.55 | 9100.0 | 25.13 |
2020-09-04 | 25.7 | 25.25 | 25.7 | 25.62 | 4000.0 | 25.2 |
2020-09-03 | 25.54 | 25.17 | 25.5 | 25.3 | 7100.0 | 24.88 |
2020-09-02 | 25.71 | 25.53 | 25.61 | 25.6 | 2300.0 | 25.18 |
2020-09-01 | 25.7 | 25.7 | 25.7 | 25.7 | 0.0 | 25.28 |
2020-08-31 | 25.78 | 25.5 | 25.51 | 25.7 | 8000.0 | 25.28 |
2020-08-28 | 25.79 | 25.6 | 25.79 | 25.79 | 4100.0 | 24.95 |
2020-08-27 | 25.99 | 25.59 | 25.6 | 25.79 | 15700.0 | 24.95 |
2020-08-26 | 25.75 | 25.41 | 25.74 | 25.53 | 11900.0 | 24.7 |
2020-08-25 | 25.99 | 25.57 | 25.98 | 25.62 | 14000.0 | 24.78 |
2020-08-24 | 26.65 | 25.62 | 25.9 | 25.75 | 17900.0 | 24.91 |
2020-08-21 | 25.94 | 25.55 | 25.78 | 25.75 | 5300.0 | 24.91 |
2020-08-20 | 25.79 | 25.41 | 25.79 | 25.79 | 5900.0 | 24.95 |
2020-08-19 | 25.79 | 25.6 | 25.73 | 25.79 | 14500.0 | 24.95 |
2020-08-18 | 25.74 | 25.51 | 25.55 | 25.73 | 3500.0 | 24.89 |
2020-08-17 | 25.64 | 25.5 | 25.64 | 25.55 | 11300.0 | 24.71 |
2020-08-14 | 25.73 | 25.55 | 25.68 | 25.55 | 4700.0 | 24.72 |
2020-08-13 | 25.48 | 25.44 | 25.44 | 25.45 | 800.0 | 24.62 |
2020-08-12 | 25.72 | 25.35 | 25.38 | 25.43 | 5800.0 | 24.6 |
2020-08-11 | 25.5 | 25.38 | 25.5 | 25.5 | 17300.0 | 24.67 |
2020-08-10 | 25.46 | 25.3 | 25.3 | 25.4 | 5100.0 | 24.57 |
2020-08-07 | 25.41 | 25.33 | 25.39 | 25.35 | 3400.0 | 24.52 |
2020-08-06 | 25.45 | 25.31 | 25.31 | 25.38 | 8600.0 | 24.55 |
2020-08-05 | 25.46 | 25.35 | 25.46 | 25.35 | 3800.0 | 24.52 |
2020-08-04 | 25.35 | 25.18 | 25.18 | 25.31 | 3600.0 | 24.49 |
2020-08-03 | 25.2 | 25.02 | 25.02 | 25.06 | 5300.0 | 24.24 |
2020-07-31 | 25.46 | 24.82 | 24.86 | 24.87 | 14400.0 | 24.06 |
2020-07-30 | 24.9 | 24.65 | 24.8 | 24.78 | 8200.0 | 23.97 |
2020-07-29 | 24.99 | 24.71 | 24.75 | 24.85 | 11500.0 | 24.04 |
2020-07-28 | 25.18 | 24.67 | 24.83 | 24.9 | 13700.0 | 24.09 |
2020-07-27 | 24.92 | 24.75 | 24.75 | 24.89 | 12900.0 | 24.08 |
2020-07-24 | 24.78 | 24.45 | 24.49 | 24.75 | 8800.0 | 23.94 |
2020-07-23 | 24.69 | 24.45 | 24.52 | 24.61 | 5800.0 | 23.81 |
2020-07-22 | 24.64 | 24.4 | 24.4 | 24.5 | 4900.0 | 23.7 |
2020-07-21 | 24.62 | 24.4 | 24.62 | 24.4 | 4400.0 | 23.6 |
2020-07-20 | 24.61 | 24.5 | 24.5 | 24.5 | 3100.0 | 23.7 |
2020-07-17 | 24.85 | 24.41 | 24.85 | 24.5 | 3800.0 | 23.7 |
2020-07-16 | 24.95 | 24.8 | 24.8 | 24.82 | 3600.0 | 24.01 |
2020-07-15 | 24.77 | 24.41 | 24.62 | 24.77 | 8000.0 | 23.96 |
2020-07-14 | 24.5 | 24.35 | 24.35 | 24.45 | 10800.0 | 23.65 |
2020-07-13 | 24.5 | 24.34 | 24.4 | 24.36 | 8800.0 | 23.56 |
2020-07-10 | 24.5 | 24.31 | 24.31 | 24.38 | 6900.0 | 23.58 |
2020-07-09 | 24.5 | 24.28 | 24.28 | 24.5 | 1600.0 | 23.7 |
2020-07-08 | 24.5 | 24.21 | 24.32 | 24.32 | 6500.0 | 23.52 |
2020-07-07 | 24.48 | 24.22 | 24.45 | 24.22 | 9200.0 | 23.42 |
2020-07-06 | 24.6 | 24.33 | 24.6 | 24.33 | 30900.0 | 23.53 |
2020-07-02 | 24.55 | 24.35 | 24.55 | 24.44 | 5600.0 | 23.64 |
2020-07-01 | 24.5 | 24.33 | 24.5 | 24.34 | 9900.0 | 23.55 |
2020-06-30 | 24.74 | 24.3 | 24.43 | 24.3 | 3800.0 | 23.51 |
2020-06-29 | 24.3 | 23.8 | 24.08 | 24.18 | 8300.0 | 23.39 |
2020-06-26 | 24.5 | 24.15 | 24.5 | 24.2 | 2900.0 | 23.41 |
2020-06-25 | 24.5 | 24.41 | 24.5 | 24.5 | 10400.0 | 23.7 |
2020-06-24 | 24.77 | 24.5 | 24.6 | 24.5 | 7400.0 | 23.7 |
2020-06-23 | 24.64 | 24.56 | 24.64 | 24.6 | 3400.0 | 23.8 |
2020-06-22 | 24.8 | 24.62 | 24.64 | 24.62 | 1000.0 | 23.82 |
2020-06-19 | 25.06 | 24.77 | 24.99 | 24.77 | 2900.0 | 23.96 |
2020-06-18 | 24.83 | 24.61 | 24.72 | 24.83 | 2800.0 | 24.01 |
2020-06-17 | 24.84 | 24.7 | 24.7 | 24.84 | 5700.0 | 24.03 |
2020-06-16 | 24.85 | 24.66 | 24.85 | 24.69 | 6800.0 | 23.88 |
2020-06-15 | 24.75 | 24.6 | 24.62 | 24.62 | 3000.0 | 23.82 |
2020-06-12 | 24.88 | 24.76 | 24.8 | 24.76 | 4800.0 | 23.95 |
2020-06-11 | 24.85 | 24.5 | 24.84 | 24.85 | 5900.0 | 24.04 |
2020-06-10 | 24.85 | 24.61 | 24.61 | 24.85 | 500.0 | 24.04 |
2020-06-09 | 24.77 | 24.5 | 24.76 | 24.68 | 4700.0 | 23.87 |
2020-06-08 | 24.94 | 24.57 | 24.57 | 24.8 | 9300.0 | 23.99 |
2020-06-05 | 24.89 | 24.28 | 24.89 | 24.64 | 5600.0 | 23.83 |
2020-06-04 | 24.63 | 24.25 | 24.54 | 24.46 | 4600.0 | 23.66 |
2020-06-03 | 24.48 | 24.3 | 24.3 | 24.48 | 2900.0 | 23.68 |
2020-06-02 | 24.48 | 24.25 | 24.4 | 24.33 | 8900.0 | 23.53 |
2020-06-01 | 24.3 | 24.07 | 24.09 | 24.3 | 1200.0 | 23.51 |
2020-05-29 | 24.64 | 24.03 | 24.62 | 24.37 | 6500.0 | 23.57 |
2020-05-28 | 24.69 | 24.52 | 24.69 | 24.65 | 3700.0 | 23.43 |
2020-05-27 | 24.7 | 24.31 | 24.55 | 24.7 | 13600.0 | 23.48 |
2020-05-26 | 24.68 | 24.45 | 24.5 | 24.5 | 7900.0 | 23.28 |
2020-05-22 | 24.5 | 24.35 | 24.35 | 24.5 | 1900.0 | 23.29 |
2020-05-21 | 24.38 | 24.0 | 24.09 | 24.38 | 1500.0 | 23.17 |
2020-05-20 | 24.24 | 23.97 | 24.17 | 24.11 | 5100.0 | 22.91 |
2020-05-19 | 24.14 | 23.7 | 23.77 | 24.03 | 3000.0 | 22.84 |
2020-05-18 | 23.92 | 23.4 | 23.56 | 23.87 | 2700.0 | 22.69 |
2020-05-15 | 23.6 | 23.54 | 23.6 | 23.54 | 1600.0 | 22.37 |
2020-05-14 | 23.5 | 23.25 | 23.5 | 23.4 | 6700.0 | 22.24 |
2020-05-13 | 24.08 | 23.55 | 23.73 | 23.55 | 7100.0 | 22.38 |
2020-05-12 | 24.29 | 23.99 | 23.99 | 24.22 | 4100.0 | 23.02 |
2020-05-11 | 24.19 | 23.88 | 23.88 | 23.9 | 7300.0 | 22.72 |
2020-05-08 | 24.12 | 23.75 | 23.8 | 24.01 | 4700.0 | 22.82 |
2020-05-07 | 24.18 | 23.92 | 23.97 | 23.97 | 7100.0 | 22.78 |
2020-05-06 | 24.02 | 23.63 | 23.84 | 24.02 | 3700.0 | 22.83 |
2020-05-05 | 24.24 | 23.63 | 24.24 | 23.85 | 3200.0 | 22.67 |
2020-05-04 | 23.94 | 23.21 | 23.41 | 23.8 | 7800.0 | 22.62 |
2020-05-01 | 23.99 | 23.23 | 23.23 | 23.9 | 12100.0 | 22.72 |
2020-04-30 | 23.67 | 22.65 | 23.0 | 23.67 | 4700.0 | 22.5 |
2020-04-29 | 23.0 | 22.65 | 22.9 | 22.99 | 13000.0 | 21.85 |
2020-04-28 | 22.56 | 22.11 | 22.15 | 22.55 | 8500.0 | 21.43 |
2020-04-27 | 22.44 | 22.0 | 22.1 | 22.27 | 12000.0 | 21.16 |
2020-04-24 | 22.68 | 21.91 | 22.15 | 21.93 | 7700.0 | 20.84 |
2020-04-23 | 22.26 | 21.87 | 22.15 | 22.12 | 14800.0 | 21.02 |
2020-04-22 | 22.9 | 22.02 | 22.17 | 22.68 | 3600.0 | 21.55 |
2020-04-21 | 22.03 | 21.55 | 21.56 | 21.98 | 7700.0 | 20.89 |
2020-04-20 | 22.19 | 21.6 | 21.77 | 21.85 | 7600.0 | 20.77 |
2020-04-17 | 21.95 | 21.5 | 21.87 | 21.78 | 4400.0 | 20.7 |
2020-04-16 | 22.13 | 21.16 | 21.62 | 21.47 | 15600.0 | 20.41 |
2020-04-15 | 22.21 | 20.63 | 21.71 | 21.95 | 7100.0 | 20.86 |
2020-04-14 | 22.57 | 21.28 | 21.97 | 21.98 | 11600.0 | 20.89 |
2020-04-13 | 22.5 | 21.04 | 22.1 | 21.59 | 14500.0 | 20.52 |
2020-04-09 | 22.94 | 21.7 | 21.7 | 22.31 | 9100.0 | 21.2 |
2020-04-08 | 21.73 | 19.83 | 19.83 | 21.02 | 9200.0 | 19.98 |
2020-04-07 | 20.11 | 19.75 | 20.11 | 19.75 | 4600.0 | 18.77 |
2020-04-06 | 19.56 | 18.6 | 19.1 | 19.34 | 6400.0 | 18.38 |
2020-04-03 | 19.25 | 18.0 | 19.1 | 18.27 | 12300.0 | 17.36 |
2020-04-02 | 19.16 | 19.1 | 19.11 | 19.1 | 5500.0 | 18.15 |
2020-04-01 | 20.02 | 18.75 | 20.02 | 19.1 | 8900.0 | 18.15 |
2020-03-31 | 20.69 | 20.01 | 20.3 | 20.02 | 5200.0 | 19.03 |
2020-03-30 | 20.44 | 19.73 | 19.8 | 20.44 | 4200.0 | 19.43 |
2020-03-27 | 20.23 | 18.5 | 20.0 | 19.9 | 8000.0 | 18.91 |
2020-03-26 | 20.8 | 19.64 | 19.84 | 20.0 | 12300.0 | 19.01 |
2020-03-25 | 20.0 | 17.8 | 19.08 | 19.53 | 17300.0 | 18.56 |
2020-03-24 | 19.02 | 17.63 | 17.63 | 17.83 | 7500.0 | 16.95 |
2020-03-23 | 21.0 | 16.29 | 21.0 | 16.98 | 15300.0 | 16.13 |
2020-03-20 | 20.58 | 18.5 | 18.99 | 20.58 | 10100.0 | 19.56 |
2020-03-19 | 18.0 | 12.5 | 12.5 | 18.0 | 33100.0 | 17.11 |
2020-03-18 | 19.85 | 12.34 | 19.85 | 13.94 | 34900.0 | 13.25 |
2020-03-17 | 20.65 | 20.0 | 20.0 | 20.65 | 10000.0 | 19.63 |
2020-03-16 | 21.47 | 18.65 | 19.0 | 20.59 | 26300.0 | 19.57 |
2020-03-13 | 23.38 | 21.7 | 21.81 | 23.38 | 7600.0 | 22.22 |
2020-03-12 | 22.25 | 21.58 | 22.25 | 21.65 | 19000.0 | 20.58 |
2020-03-11 | 25.2 | 24.73 | 25.0 | 24.73 | 13700.0 | 23.5 |
2020-03-10 | 25.5 | 25.1 | 25.35 | 25.18 | 15100.0 | 23.93 |
2020-03-09 | 25.7 | 25.08 | 25.61 | 25.2 | 35200.0 | 23.95 |
2020-03-06 | 25.78 | 25.69 | 25.69 | 25.78 | 1400.0 | 24.5 |
2020-03-05 | 26.05 | 25.93 | 26.05 | 26.01 | 1200.0 | 24.72 |
2020-03-04 | 26.19 | 25.88 | 25.88 | 26.0 | 10000.0 | 24.71 |
2020-03-03 | 26.25 | 25.67 | 25.68 | 25.9 | 4900.0 | 24.61 |
2020-03-02 | 25.83 | 25.46 | 25.48 | 25.61 | 9100.0 | 24.34 |
2020-02-28 | 25.6 | 25.37 | 25.6 | 25.39 | 16200.0 | 24.13 |
2020-02-27 | 26.05 | 25.76 | 26.05 | 25.76 | 9600.0 | 24.48 |
2020-02-26 | 26.55 | 26.4 | 26.55 | 26.48 | 4900.0 | 25.17 |
2020-02-25 | 26.8 | 26.5 | 26.5 | 26.64 | 9800.0 | 25.32 |
2020-02-24 | 26.75 | 26.35 | 26.65 | 26.44 | 8000.0 | 25.13 |
2020-02-21 | 26.75 | 26.65 | 26.7 | 26.71 | 3400.0 | 25.39 |
2020-02-20 | 26.69 | 26.61 | 26.63 | 26.68 | 5000.0 | 25.36 |
2020-02-19 | 26.74 | 26.52 | 26.7 | 26.52 | 9400.0 | 25.21 |
2020-02-18 | 26.75 | 26.65 | 26.72 | 26.69 | 4300.0 | 25.37 |